致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 26.29 | 26.87 | 0.58 | 2.21% | 26.29 | 27.53 | 28836 | 7792 | 4.18% |
| 2025-10-30 | 26.28 | 26.29 | 0.31 | 1.19% | 26.02 | 26.57 | 17922 | 4701 | 2.60% |
| 2025-10-29 | 26.45 | 25.98 | -0.42 | -1.59% | 25.75 | 26.51 | 8879 | 2306 | 1.29% |
| 2025-10-28 | 26.54 | 26.40 | -0.14 | -0.53% | 26.23 | 26.75 | 8166 | 2156 | 1.18% |
| 2025-10-27 | 26.78 | 26.54 | -0.13 | -0.49% | 26.13 | 26.78 | 12838 | 3393 | 1.86% |
| 2025-10-24 | 26.24 | 26.67 | 0.58 | 2.22% | 26.01 | 26.74 | 17853 | 4732 | 2.59% |
| 2025-10-23 | 25.68 | 26.09 | 0.27 | 1.05% | 25.45 | 26.18 | 15050 | 3899 | 2.18% |
| 2025-10-22 | 25.78 | 25.82 | 0.12 | 0.47% | 25.43 | 25.97 | 11229 | 2892 | 1.63% |
| 2025-10-21 | 25.10 | 25.70 | 0.62 | 2.47% | 25.00 | 25.70 | 14580 | 3703 | 2.12% |
| 2025-10-20 | 24.99 | 25.08 | 0.56 | 2.28% | 24.52 | 25.25 | 12127 | 3034 | 1.76% |
| 2025-10-17 | 24.82 | 24.52 | -0.42 | -1.68% | 24.40 | 25.12 | 9209 | 2276 | 1.34% |
| 2025-10-16 | 25.40 | 24.94 | -0.41 | -1.62% | 24.84 | 25.52 | 8591 | 2156 | 1.25% |
| 2025-10-15 | 25.25 | 25.35 | 0.11 | 0.44% | 25.06 | 25.67 | 9954 | 2526 | 1.44% |
| 2025-10-14 | 25.21 | 25.24 | -0.08 | -0.32% | 25.13 | 25.70 | 9668 | 2451 | 1.40% |
| 2025-10-13 | 24.48 | 25.32 | 0.22 | 0.88% | 23.00 | 25.46 | 14734 | 3668 | 2.14% |
| 2025-10-10 | 24.83 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 11487 | 2881 | 1.67% |
| 2025-10-09 | 25.29 | 24.85 | -0.39 | -1.55% | 24.81 | 25.59 | 11172 | 2814 | 1.58% |
| 2025-09-30 | 25.26 | 25.24 | 0.12 | 0.48% | 25.00 | 25.53 | 7522 | 1901 | 1.07% |
| 2025-09-29 | 24.77 | 25.12 | 0.38 | 1.54% | 24.32 | 25.18 | 9984 | 2491 | 1.41% |
| 2025-09-26 | 24.44 | 24.74 | 0.22 | 0.90% | 24.28 | 25.03 | 8934 | 2208 | 1.27% |
| 2025-09-25 | 24.98 | 24.52 | -0.40 | -1.61% | 24.50 | 25.48 | 10756 | 2666 | 1.52% |
| 2025-09-24 | 24.18 | 24.92 | 0.62 | 2.55% | 24.01 | 24.92 | 11464 | 2826 | 1.62% |
| 2025-09-23 | 24.78 | 24.30 | -0.61 | -2.45% | 23.60 | 24.84 | 17608 | 4245 | 2.49% |
| 2025-09-22 | 24.91 | 24.91 | -0.10 | -0.40% | 24.41 | 25.15 | 9623 | 2382 | 1.36% |
| 2025-09-19 | 25.15 | 25.01 | -0.14 | -0.56% | 24.69 | 25.61 | 11716 | 2924 | 1.66% |
| 2025-09-18 | 25.93 | 25.15 | -0.79 | -3.05% | 24.96 | 25.98 | 13774 | 3513 | 1.95% |
| 2025-09-17 | 26.11 | 25.94 | -0.05 | -0.19% | 25.80 | 26.25 | 10769 | 2801 | 1.53% |
| 2025-09-16 | 25.76 | 25.99 | 0.19 | 0.74% | 25.55 | 26.15 | 12035 | 3113 | 1.71% |
| 2025-09-15 | 25.70 | 25.80 | -0.10 | -0.39% | 25.60 | 26.09 | 9129 | 2357 | 1.29% |
| 2025-09-12 | 25.71 | 25.90 | 0.14 | 0.54% | 25.45 | 25.96 | 11257 | 2894 | 1.59% |
| 2025-09-11 | 25.42 | 25.76 | 0.27 | 1.06% | 25.32 | 25.85 | 14103 | 3605 | 2.00% |
| 2025-09-10 | 25.80 | 25.49 | -0.27 | -1.05% | 25.42 | 25.93 | 11000 | 2819 | 1.56% |
| 2025-09-09 | 25.66 | 25.76 | -0.02 | -0.08% | 25.50 | 26.16 | 18229 | 4703 | 2.58% |
| 2025-09-08 | 25.58 | 25.78 | 0.39 | 1.54% | 25.39 | 25.88 | 15592 | 3995 | 2.21% |
| 2025-09-05 | 24.80 | 25.39 | 0.55 | 2.21% | 24.55 | 25.50 | 17173 | 4322 | 2.43% |
| 2025-09-04 | 24.50 | 24.84 | 0.44 | 1.80% | 24.30 | 25.10 | 17035 | 4226 | 2.41% |
| 2025-09-03 | 24.96 | 24.40 | -0.55 | -2.20% | 24.22 | 25.19 | 13854 | 3431 | 1.96% |
| 2025-09-02 | 24.77 | 24.95 | 0.05 | 0.20% | 24.08 | 24.98 | 18805 | 4608 | 2.66% |
| 2025-09-01 | 24.34 | 24.90 | 0.68 | 2.81% | 24.15 | 25.61 | 21314 | 5289 | 3.02% |
| 2025-08-29 | 24.93 | 24.22 | -0.01 | -0.04% | 24.22 | 25.19 | 15266 | 3764 | 2.16% |
| 2025-08-28 | 24.28 | 24.23 | 0.15 | 0.62% | 23.10 | 24.63 | 22696 | 5439 | 3.22% |
| 2025-08-27 | 25.50 | 24.08 | -1.33 | -5.23% | 24.08 | 25.50 | 23287 | 5778 | 3.30% |
| 2025-08-26 | 25.30 | 25.41 | 0.01 | 0.04% | 25.18 | 25.76 | 9378 | 2390 | 1.33% |
| 2025-08-25 | 25.56 | 25.40 | -0.15 | -0.59% | 25.25 | 25.76 | 10101 | 2575 | 1.43% |
| 2025-08-22 | 25.70 | 25.55 | -0.26 | -1.01% | 25.31 | 26.11 | 12175 | 3110 | 1.72% |
| 2025-08-21 | 25.75 | 25.81 | 0.20 | 0.78% | 25.61 | 26.28 | 18264 | 4736 | 2.59% |
| 2025-08-20 | 25.01 | 25.61 | 0.47 | 1.87% | 24.88 | 25.71 | 20418 | 5161 | 2.89% |
| 2025-08-19 | 25.07 | 25.14 | 0.07 | 0.28% | 24.78 | 25.27 | 13612 | 3405 | 1.93% |
| 2025-08-18 | 25.46 | 25.07 | -0.14 | -0.56% | 25.02 | 25.46 | 20050 | 5043 | 2.84% |
| 2025-08-15 | 25.30 | 25.21 | -0.09 | -0.36% | 25.00 | 25.57 | 20176 | 5085 | 2.86% |
| 2025-08-14 | 26.20 | 25.30 | -0.59 | -2.28% | 25.08 | 26.82 | 34919 | 9057 | 4.95% |
| 2025-08-13 | 25.25 | 25.89 | 0.79 | 3.15% | 25.21 | 26.29 | 26086 | 6706 | 3.70% |
| 2025-08-12 | 25.34 | 25.10 | -0.24 | -0.95% | 25.01 | 25.48 | 11575 | 2911 | 1.64% |
| 2025-08-11 | 25.20 | 25.34 | 0.21 | 0.84% | 25.06 | 25.37 | 14400 | 3638 | 2.04% |
| 2025-08-08 | 25.15 | 25.13 | 0.20 | 0.80% | 24.39 | 25.35 | 18548 | 4636 | 2.63% |
| 2025-08-07 | 25.01 | 24.93 | 0.04 | 0.16% | 24.77 | 25.06 | 14075 | 3504 | 1.99% |
| 2025-08-06 | 24.86 | 24.89 | 0.15 | 0.61% | 24.67 | 24.99 | 11361 | 2823 | 1.61% |
| 2025-08-05 | 24.68 | 24.74 | 0.20 | 0.81% | 24.54 | 24.80 | 10413 | 2571 | 1.48% |
| 2025-08-04 | 24.30 | 24.54 | 0.13 | 0.53% | 24.10 | 24.60 | 8117 | 1986 | 1.15% |
| 2025-08-01 | 23.91 | 24.41 | 0.41 | 1.71% | 23.88 | 24.63 | 12936 | 3145 | 1.83% |
| 2025-07-31 | 24.27 | 24.00 | -0.27 | -1.11% | 23.87 | 24.60 | 11979 | 2890 | 1.70% |
| 2025-07-30 | 24.42 | 24.27 | -0.24 | -0.98% | 24.02 | 24.86 | 14114 | 3430 | 2.00% |
| 2025-07-29 | 24.48 | 24.51 | 0.02 | 0.08% | 24.16 | 24.72 | 16432 | 4011 | 2.33% |
| 2025-07-28 | 24.30 | 24.49 | 0.18 | 0.74% | 24.22 | 24.68 | 14523 | 3546 | 2.06% |
| 2025-07-25 | 24.80 | 24.31 | -0.24 | -0.98% | 24.19 | 25.08 | 28878 | 7067 | 4.09% |
| 2025-07-24 | 24.90 | 24.55 | -0.24 | -0.97% | 24.50 | 25.59 | 32545 | 8110 | 4.61% |